Indicators

American States Water Company (NY: AWR )

84.42 -0.13 (-0.15%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	22.89	23.05	22.67	22.98	282,724	+0.17(+0.73%)
Mar 27, 2013	22.55	22.88	22.46	22.81	450,522	+0.17(+0.74%)
Mar 26, 2013	22.61	22.71	22.47	22.65	355,370	+0.19(+0.85%)
Mar 25, 2013	22.51	22.70	22.40	22.45	265,115	-0.06(-0.27%)
Mar 22, 2013	22.32	22.59	22.25	22.51	315,060	+0.30(+1.33%)
Mar 21, 2013	22.15	22.32	22.03	22.22	262,798	-0.07(-0.32%)
Mar 20, 2013	22.43	22.58	22.23	22.29	277,781	-0.08(-0.37%)
Mar 19, 2013	21.76	22.42	21.57	22.37	413,644	+0.72(+3.34%)
Mar 18, 2013	21.80	21.92	21.61	21.65	268,449	-0.26(-1.17%)
Mar 15, 2013	22.08	22.13	21.87	21.91	673,441	-0.15(-0.69%)
Mar 14, 2013	21.87	22.12	21.86	22.06	413,231	+0.19(+0.88%)
Mar 13, 2013	21.93	21.99	21.85	21.87	112,733	-0.05(-0.24%)
Mar 12, 2013	21.99	22.05	21.79	21.92	195,262	-0.05(-0.22%)
Mar 11, 2013	22.17	22.25	21.86	21.97	335,106	-0.19(-0.85%)
Mar 08, 2013	22.11	22.25	21.99	22.15	240,339	+0.13(+0.58%)
Mar 07, 2013	22.13	22.19	21.95	22.03	189,089	-0.04(-0.20%)
Mar 06, 2013	22.23	22.27	21.91	22.07	268,001	-0.10(-0.43%)
Mar 05, 2013	22.09	22.41	22.03	22.17	381,503	+0.07(+0.32%)
Mar 04, 2013	21.48	22.12	21.48	22.09	434,031	+0.65(+3.05%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.